UK markets open in 1 hour 36 minutes

Stora Enso Oyj (STE-R.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
149.20-2.80 (-1.84%)
At close: 05:29PM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022151.50152.00147.50149.20149.20155,355
04 Oct 2022149.00152.00148.50152.00152.00125,810
03 Oct 2022140.70147.30139.80146.70146.70247,410
30 Sept 2022141.30143.10138.90142.70142.70177,006
29 Sept 2022145.00145.00138.80140.30140.30175,321
28 Sept 2022143.00145.50140.10145.00145.00277,812
27 Sept 2022142.50145.00142.00143.60143.60347,806
26 Sept 2022142.50144.00141.20142.00142.00537,984
23 Sept 2022149.80150.40141.70143.00143.00415,629
22 Sept 2022152.50152.50148.90149.30149.30191,645
21 Sept 2022150.80154.40150.60153.70153.70111,089
20 Sept 2022156.00157.50151.00151.70151.70158,660
19 Sept 2022155.20156.90151.50156.30156.30140,350
16 Sept 2022151.70155.60150.60155.10155.10436,637
15 Sept 2022152.00154.60150.70152.20152.20340,329
14 Sept 2022155.40155.90150.60152.00152.00166,475
13 Sept 2022158.50160.80155.60156.20156.20239,764
12 Sept 2022151.10156.80151.10155.90155.90224,023
09 Sept 2022148.40152.70148.40151.10151.10174,327
08 Sept 2022150.60152.30147.80148.30148.30704,472
07 Sept 2022150.50150.50148.00149.70149.70164,876
06 Sept 2022151.10152.40150.10151.30151.30165,514
05 Sept 2022153.80154.00151.10151.30151.30277,115
02 Sept 2022154.60156.90153.60156.40156.40121,001
01 Sept 2022158.00159.50153.60153.60153.60219,622
31 Aug 2022157.20160.00157.20159.00159.00214,467
30 Aug 2022153.90158.60153.90156.90156.90183,843
29 Aug 2022156.10156.50152.20155.20155.20201,552
26 Aug 2022158.20160.50157.50157.60157.60182,613
25 Aug 2022160.50160.70155.90157.80157.80208,535
24 Aug 2022164.70164.80160.30160.50160.50154,011
23 Aug 2022162.00166.80162.00164.70164.70175,643
22 Aug 2022165.00166.90162.60163.50163.50177,304
19 Aug 2022163.90166.40163.10165.30165.30177,293
18 Aug 2022161.10164.90161.10163.90163.9098,060
17 Aug 2022164.40164.80160.90161.20161.20136,351
16 Aug 2022163.30164.80162.40164.30164.30101,690
15 Aug 2022164.40164.70161.80162.80162.8098,514
12 Aug 2022161.70165.00161.70163.80163.80113,377
11 Aug 2022162.90163.80160.80160.90160.90222,082
10 Aug 2022157.00163.80156.30162.90162.90316,474
09 Aug 2022158.00158.30155.90156.30156.30336,881
08 Aug 2022156.20158.80156.10157.90157.90107,173
05 Aug 2022156.90158.60155.50155.80155.80107,088
04 Aug 2022156.10157.40155.20157.40157.40124,798
03 Aug 2022155.00156.60153.60155.50155.5097,475
02 Aug 2022156.40156.40152.10154.40154.40228,601
01 Aug 2022156.60159.20156.30156.40156.40137,439
29 Jul 2022155.90157.70155.50156.70156.70181,222
28 Jul 2022155.10157.80154.90155.30155.30202,055
27 Jul 2022151.40154.70151.40154.10154.10253,731
26 Jul 2022152.50155.70150.80151.90151.90460,307
25 Jul 2022154.50155.00150.10154.00154.00627,613
22 Jul 2022162.00162.10152.50154.30154.301,754,169
21 Jul 2022169.20171.80166.80170.00170.00332,002
20 Jul 2022168.30170.40166.90169.70169.70214,551
19 Jul 2022165.40168.20163.50167.60167.6099,313
18 Jul 2022165.00167.40164.40165.40165.40126,838
15 Jul 2022159.80164.50159.30164.20164.20188,479
14 Jul 2022161.80162.10157.80159.80159.80154,608
13 Jul 2022165.50165.50160.30161.80161.80157,807
12 Jul 2022161.20165.50161.20165.50165.50171,899
11 Jul 2022162.90163.50160.40161.90161.90197,066
08 Jul 2022166.00166.30162.60166.30166.30246,068
07 Jul 2022164.20168.10164.10166.50166.50145,296
06 Jul 2022159.60164.60159.60163.40163.40221,413
05 Jul 2022166.20167.40158.00158.00158.00169,260
04 Jul 2022162.10166.50162.10165.30165.30121,867
01 Jul 2022159.10162.20158.30161.00161.00510,622
30 Jun 2022162.70164.00159.70160.50160.50249,408
29 Jun 2022167.60170.40166.20168.30168.30159,871
28 Jun 2022166.40171.80166.40169.30169.30630,672
27 Jun 2022165.20169.80165.10166.40166.40220,921
23 Jun 2022165.20166.30161.50163.10163.10157,419
22 Jun 2022166.80167.30164.20165.60165.60183,081
21 Jun 2022171.00172.40167.20167.60167.60348,746
20 Jun 2022163.40169.60162.00168.90168.90231,788
17 Jun 2022166.00166.00160.90163.00163.00363,459
16 Jun 2022169.70169.70164.20166.70166.70224,370
15 Jun 2022167.00170.60164.70168.70168.70450,698
14 Jun 2022171.90172.20160.90165.80165.801,130,294
13 Jun 2022177.20177.20169.40171.40171.40606,442
10 Jun 2022176.20179.00172.30175.30175.30415,748
09 Jun 2022184.70184.70176.90176.90176.90642,109
08 Jun 2022189.10189.90186.30188.40188.40174,068
07 Jun 2022185.00190.40184.70189.10189.10284,563
03 Jun 2022183.80184.30181.70182.60182.60121,310
02 Jun 2022184.60186.60182.10182.90182.90720,619
01 Jun 2022188.50189.30181.60183.30183.30411,269
31 May 2022197.70197.80186.40188.30188.301,025,452
30 May 2022198.10200.60197.60198.00198.00187,774
27 May 2022196.90198.10190.80197.90197.90335,383
25 May 2022192.30195.40191.00192.50192.50126,387
24 May 2022188.70193.20187.70190.80190.80216,655
23 May 2022190.00190.60186.90190.60190.60197,755
20 May 2022187.70192.20187.30187.30187.30272,548
19 May 2022187.00188.00182.90186.70186.70230,974
18 May 2022192.20193.10189.20189.70189.70202,343
17 May 2022185.70193.00184.50192.20192.20464,355
16 May 2022181.80186.60179.90183.20183.20303,307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...